Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

40
-3.50
(-8.05%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		0.70 1.64% 209,200,500 -6,236,100 -335.1
40
54.60
40
2 tháng
(2026-01-12) 		7.50 20.83% 471,367,100 4,432,200 116.9
36
54.60
40
3 tháng
(2025-12-15) 		12.50 40.32% 596,193,400 10,137,200 310.9
31
54.60
40
6 tháng
(2025-09-15) 		10.42 31.48% 880,089,100 24,801,200 801.4
26.36
54.60
40
12 tháng
(2025-03-18) 		12.47 40.20% 1,674,064,400 -11,091,239 -296.0
20
54.60
40
24 tháng
(2024-03-25) 		7.82 21.92% 2,555,220,308 -12,170,747 -183.8
20
54.60
40
36 tháng
(2023-03-29) 		20.72 90.99% 4,009,177,059 -29,221,878 -838.9
20
54.60
40
60 tháng
(2021-04-08) 		23.35 115.90% 8,672,043,049 27,029,393 439.4
16.20
54.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2010
7.34
 229,000 7.15 7.39 7.13 0 0 0
02/03/2010
7.15
 133,700 7.15 7.22 7.11 26,400 0 0.8
01/03/2010
7.15
 138,000 7.04 7.15 7.04 20,000 40,000 -0.6
26/02/2010
7.04
 398,500 7.08 7.15 6.80 30,100 339,600 -9.3
25/02/2010
7.08
 284,500 7.11 7.22 7.04 41,000 176,000 -4.1
24/02/2010
7.11
 209,200 7.13 7.20 7.01 31,000 130,000 -3.0
23/02/2010
7.13
 178,400 7.39 7.39 7.04 60,900 110,000 -1.5
22/02/2010
7.39
 77,900 7.27 7.41 7.27 46,900 0 1.5
12/02/2010
7.27
 90,500 7.27 7.34 7.20 20,800 10,000 0.3
11/02/2010
7.27
 116,500 7.06 7.27 7.04 58,500 0 1.8
10/02/2010
7.06
 129,300 6.97 7.13 6.99 41,500 33,400 0.2
09/02/2010
6.97
 403,500 7.20 7.20 6.89 169,100 300,000 -3.9
08/02/2010
7.20
 192,100 7.18 7.62 7.13 61,500 100,000 -1.2
05/02/2010
7.18
 206,400 7.27 7.34 7.06 61,900 37,600 0.7
04/02/2010
7.27
 163,300 7.22 7.41 7.22 43,500 0 1.3
03/02/2010
7.22
 194,700 7.22 7.29 7.15 43,000 25,800 0.5
02/02/2010
7.22
 119,500 7.27 7.39 7.20 37,100 0 1.1
01/02/2010
7.27
 88,000 7.25 7.39 7.15 3,200 0 0.1
29/01/2010
7.25
 122,100 7.18 7.27 7.18 30,700 0 0.9
28/01/2010
7.18
 135,300 7.22 7.36 7.18 35,000 0 1.1
27/01/2010
7.22
 279,200 7.57 7.72 7.18 41,000 16,100 0.8
26/01/2010
7.57
 270,800 7.15 7.60 7.11 20,900 100 0.7
25/01/2010
7.15
 158,600 7.13 7.15 7.04 50,900 0 1.5
22/01/2010
7.13
 303,400 7.18 7.22 6.94 82,200 0 2.5
21/01/2010
7.18
 228,500 7.27 7.27 7.04 127,800 0 3.9
20/01/2010
7.27
 189,800 7.29 7.50 7.22 60,900 500 1.9
19/01/2010
7.29
 209,940 7.18 7.46 7.22 32,000 0 1.0
18/01/2010
7.18
 228,500 7.43 7.43 7.15 80,900 0 2.5
15/01/2010
7.43
 247,300 7.48 7.62 7.39 65,300 0 2.1
14/01/2010
7.48
 276,000 7.57 7.76 7.41 60,900 0 2.0
13/01/2010
7.57
 301,900 7.34 7.69 7.15 78,000 0 2.4
12/01/2010
7.34
 350,700 7.74 7.81 7.29 61,000 50,000 0.3
11/01/2010
7.74
 249,100 7.83 7.97 7.67 24,500 0 0.8
08/01/2010
7.83
 416,400 7.83 8.18 7.62 20,700 0 0.7
07/01/2010
7.83
 398,100 7.86 8.09 7.74 20,900 0 0.7
06/01/2010
7.86
 423,900 8.14 8.35 7.86 20,800 61,200 -1.4
05/01/2010
8.14
 724,300 8.00 8.42 7.90 20,100 164,000 -5.1
04/01/2010
8.00
 595,800 7.41 8.00 7.53 0 150,000 -5.0
31/12/2009
7.41
 340,400 7.53 7.76 7.32 30,000 0 0
30/12/2009
7.53
 450,800 7.29 7.65 7.22 40,000 145,000 0
29/12/2009
7.29
 335,200 7.57 7.57 7.27 40,000 134,600 0
28/12/2009
7.57
 338,000 7.88 7.88 7.39 40,000 130,000 0
25/12/2009
7.88
 414,200 7.79 7.93 7.69 3,800 120,000 0
24/12/2009
7.79
 437,700 7.65 7.86 7.46 61,000 99,000 0
23/12/2009
7.65
 384,500 7.60 7.72 7.39 40,000 170,000 0
22/12/2009
7.60
 347,300 7.79 7.86 7.50 157,900 20,800 0
21/12/2009
7.79
 464,500 7.32 7.79 7.46 65,500 100,000 0
18/12/2009
7.32
 440,800 7.06 7.32 7.18 185,700 50,000 0
17/12/2009
7.06
 402,700 6.80 7.13 6.73 160,900 50,000 0
16/12/2009
6.80
 466,500 7.11 7.22 6.73 200,200 171,300 0
15/12/2009
7.11
 294,700 7.41 7.50 7.11 89,800 50,000 0
14/12/2009
7.41
 309,700 7.04 7.46 6.92 20,000 110,000 0
11/12/2009
7.04
 525,800 7.50 7.53 7.01 30,200 100,000 0
10/12/2009
7.50
 164,800 7.55 7.74 7.29 40,000 20,000 0
09/12/2009
7.55
 280,700 7.93 8.02 7.46 60,000 20,000 0
08/12/2009
7.93
 307,100 7.95 8.21 7.81 150,000 56,000 0
07/12/2009
7.95
 207,100 8.02 8.02 7.93 48,000 70,000 0
04/12/2009
8.02
 227,200 7.90 8.11 7.86 60,400 51,000 0
03/12/2009
7.90
 278,600 7.90 8.07 7.69 36,000 0 0
02/12/2009
7.90
 267,400 8.42 8.42 7.79 200 0 0
01/12/2009
8.42
 320,900 8.04 8.42 7.97 3,500 19,000 0
30/11/2009
8.04
 393,200 7.74 8.04 7.53 126,200 0 0
27/11/2009
7.74
 749,000 7.69 8.21 7.18 105,000 75,300 0
26/11/2009
7.69
 556,800 8.11 8.11 7.69 201,000 186,700 0
25/11/2009
8.11
 718,300 8.61 8.65 8.09 112,600 5,700 0
24/11/2009
8.61
 350,900 8.68 8.91 8.58 0 0 0
23/11/2009
8.68
 274,800 9.22 9.50 8.68 0 0 0
20/11/2009
9.22
 1,421,800 8.75 9.38 8.75 0 35,000 0
19/11/2009
8.75
 456,800 8.65 8.98 8.70 0 10,000 0
18/11/2009
8.65
 416,300 8.61 8.79 8.47 58,300 0 0
17/11/2009
8.61
 191,700 8.58 8.72 8.56 0 10,000 0
16/11/2009
8.58
 249,900 8.72 8.77 8.58 2,000 0 0
13/11/2009
8.72
 196,600 8.68 8.79 8.63 13,400 0 0
12/11/2009
8.68
 285,700 8.79 8.91 8.63 0 0 0
11/11/2009
8.79
 429,100 8.42 8.79 8.42 27,600 0 0
10/11/2009
8.42
 339,000 8.54 8.79 8.33 800 0 0
09/11/2009
8.54
 436,900 8.68 8.91 8.40 51,300 0 0
06/11/2009
8.68
 325,400 8.91 9.19 8.68 13,300 6,900 0
05/11/2009
8.91
 408,300 8.58 8.94 8.63 0 2,000 0
04/11/2009
8.58
 562,900 8.58 8.77 8.33 2,100 0 0
03/11/2009
8.58
 609,900 8.70 8.91 8.28 19,000 1,000 0
02/11/2009
8.70
 744,600 9.17 9.17 8.58 14,900 19,000 0
30/10/2009
9.17
 781,500 9.10 9.50 9.03 21,400 1,000 0
29/10/2009
9.10
 594,000 9.50 9.50 8.89 1,100 8,000 0
28/10/2009
9.50
 727,900 9.38 9.64 9.29 1,300 1,000 0
27/10/2009
9.38
 942,300 9.69 9.80 9.19 27,800 11,300 0
26/10/2009
9.69
 537,200 9.85 10.18 9.62 36,300 7,500 0
23/10/2009
9.85
 1,111,800 10.37 10.55 9.80 20,700 0 0
22/10/2009
10.37
 929,000 10.58 10.62 10.11 114,400 0 0
21/10/2009
10.58
 1,316,600 10.58 11.26 10.53 148,300 10,300 0
20/10/2009
10.58
 1,237,000 10.32 10.58 10.44 21,800 0 0
19/10/2009
10.32
 1,110,600 9.83 10.32 9.73 274,800 1,000 0
16/10/2009
9.83
 774,600 10.13 10.51 9.80 46,400 0 0
15/10/2009
10.13
 1,656,200 9.80 10.32 9.85 69,500 4,700 0
14/10/2009
9.80
 1,556,000 9.40 9.85 9.29 436,700 15,300 0
13/10/2009
9.40
 426,300 9.64 9.83 9.38 13,400 100 0
12/10/2009
9.64
 805,100 9.45 9.87 9.54 117,100 29,300 0
09/10/2009
9.45
 654,200 9.26 9.52 9.26 13,100 21,000 0
08/10/2009
9.26
 543,800 9.10 9.31 8.91 111,900 1,000 0
07/10/2009
9.10
 305,000 8.96 9.12 8.94 1,000 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |